中国铁物(000927)股票信息
| 股票代码 | 000927 |
| 股票名称 | 中国铁物 |
| 最新价/元 | 2.77 |
| 涨跌额/元 | 0.10 |
| 涨跌幅/% | 3.75 |
| 买入/元 | 2.76 |
| 卖出/元 | 2.77 |
| 昨收/元 | 2.67 |
| 今开/元 | 2.69 |
| 最高/元 | 2.81 |
| 最低/元 | 2.68 |
| 成交量/手 | 1029386.88 |
| 成交额/万 | 28359.50 |
| 股净值/元 | 36.50 |
| 市净率 | 1.77 |
| 总市值/万 | 1675947.96 |
| 流通值/万 | 1675947.11 |
| 换手率/% | 1.70 |
| 入市日期 | 1999-07-27 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-21 16:16:15 |
中国铁物(000927)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-07-21 | 2.69 | 2.77 | 0.10 | 3.75 | 1029386.88 | 28359.50 | 1.70 |
| 2025-07-17 | 2.68 | 2.67 | 0.01 | 0.38 | 286366.27 | 7644.11 | 0.47 |
| 2025-07-16 | 2.67 | 2.66 | -0.01 | -0.38 | 314551.60 | 8374.78 | 0.52 |
| 2025-07-15 | 2.70 | 2.67 | -0.03 | -1.11 | 552395.62 | 14768.21 | 0.91 |
| 2025-07-14 | 2.69 | 2.70 | 0.01 | 0.37 | 614573.37 | 16671.30 | 1.02 |
| 2025-07-11 | 2.66 | 2.69 | 0.03 | 1.13 | 495170.50 | 13230.02 | 0.82 |
| 2025-07-10 | 2.63 | 2.66 | 0.02 | 0.76 | 317932.96 | 8409.50 | 0.53 |
| 2025-07-09 | 2.62 | 2.64 | 0.02 | 0.76 | 413262.00 | 10890.74 | 0.68 |
| 2025-07-08 | 2.62 | 2.62 | 0.00 | 0.00 | 356305.03 | 9331.71 | 0.59 |
| 2025-07-07 | 2.60 | 2.62 | 0.02 | 0.77 | 244049.00 | 6366.72 | 0.40 |
| 2025-07-04 | 2.61 | 2.60 | -0.01 | -0.38 | 322148.95 | 8397.10 | 0.53 |
| 2025-07-03 | 2.59 | 2.61 | 0.02 | 0.77 | 301148.95 | 7835.13 | 0.50 |
| 2025-07-02 | 2.58 | 2.59 | 0.02 | 0.78 | 399243.66 | 10342.45 | 0.66 |
| 2025-07-01 | 2.58 | 2.57 | 0.00 | 0.00 | 232738.00 | 5989.72 | 0.38 |
| 2025-06-30 | 2.58 | 2.57 | 0.00 | 0.00 | 364165.60 | 9397.57 | 0.60 |
| 2025-06-27 | 2.57 | 2.57 | 0.02 | 0.78 | 384262.61 | 9911.09 | 0.64 |
| 2025-06-26 | 2.58 | 2.58 | 0.00 | 0.00 | 359573.30 | 9270.95 | 0.59 |
| 2025-06-25 | 2.55 | 2.58 | 0.03 | 1.18 | 438566.66 | 11225.98 | 0.72 |
| 2025-06-24 | 2.53 | 2.55 | 0.01 | 0.39 | 348895.00 | 8853.86 | 0.58 |
| 2025-06-23 | 2.50 | 2.54 | 0.03 | 1.20 | 286092.88 | 7219.10 | 0.47 |
| 2025-06-20 | 2.51 | 2.51 | 0.01 | 0.40 | 321588.52 | 8058.78 | 0.53 |
| 2025-06-19 | 2.54 | 2.50 | -0.04 | -1.58 | 479648.75 | 12037.89 | 0.79 |
| 2025-06-18 | 2.57 | 2.54 | -0.03 | -1.17 | 262801.95 | 6691.02 | 0.43 |
| 2025-06-17 | 2.54 | 2.57 | 0.03 | 1.18 | 395054.02 | 10089.58 | 0.65 |
| 2025-06-16 | 2.53 | 2.54 | 0.00 | 0.00 | 237951.60 | 6044.81 | 0.39 |
| 2025-06-13 | 2.57 | 2.54 | -0.03 | -1.17 | 340964.70 | 8688.54 | 0.56 |
| 2025-06-12 | 2.58 | 2.57 | -0.01 | -0.39 | 401717.00 | 10302.86 | 0.66 |
| 2025-06-11 | 2.57 | 2.58 | 0.00 | 0.00 | 291541.00 | 7538.46 | 0.48 |
| 2025-06-10 | 2.60 | 2.58 | -0.02 | -0.77 | 359457.33 | 9272.77 | 0.59 |
| 2025-06-09 | 2.59 | 2.60 | 0.02 | 0.78 | 198683.04 | 5158.17 | 0.33 |
| 2025-06-06 | 2.58 | 2.58 | 0.00 | 0.00 | 273464.00 | 7079.93 | 0.45 |
| 2025-06-05 | 2.59 | 2.58 | -0.01 | -0.39 | 192242.00 | 4956.44 | 0.32 |
| 2025-06-04 | 2.59 | 2.59 | 0.00 | 0.00 | 240632.67 | 6222.51 | 0.40 |
| 2025-06-03 | 2.59 | 2.59 | -0.01 | -0.39 | 288967.33 | 7461.33 | 0.48 |
| 2025-05-30 | 2.61 | 2.60 | -0.01 | -0.38 | 341940.01 | 8854.07 | 0.57 |
| 2025-05-29 | 2.57 | 2.61 | 0.04 | 1.56 | 283202.01 | 7354.26 | 0.47 |
| 2025-05-28 | 2.58 | 2.57 | 0.00 | 0.00 | 220548.00 | 5668.62 | 0.36 |
| 2025-05-27 | 2.58 | 2.57 | 0.00 | 0.00 | 275014.00 | 7084.79 | 0.45 |
| 2025-05-26 | 2.56 | 2.57 | 0.01 | 0.39 | 264846.00 | 6821.07 | 0.44 |
| 2025-05-23 | 2.60 | 2.56 | -0.05 | -1.92 | 386927.00 | 10002.90 | 0.64 |
| 2025-05-22 | 2.61 | 2.61 | -0.01 | -0.38 | 352392.68 | 9178.37 | 0.58 |
| 2025-05-21 | 2.62 | 2.62 | 0.00 | 0.00 | 204960.00 | 5373.00 | 0.34 |
| 2025-05-20 | 2.63 | 2.62 | -0.01 | -0.38 | 287730.87 | 7549.54 | 0.48 |
| 2025-05-19 | 2.61 | 2.63 | 0.03 | 1.15 | 345679.54 | 9081.53 | 0.57 |
| 2025-05-16 | 2.62 | 2.60 | -0.02 | -0.76 | 328739.32 | 8596.70 | 0.54 |
| 2025-05-15 | 2.64 | 2.62 | -0.01 | -0.38 | 467061.83 | 12275.54 | 0.77 |
| 2025-05-14 | 2.58 | 2.63 | 0.04 | 1.54 | 619445.81 | 16124.62 | 1.02 |
| 2025-05-13 | 2.60 | 2.59 | 0.00 | 0.00 | 267262.00 | 6899.63 | 0.44 |
| 2025-05-12 | 2.58 | 2.59 | 0.02 | 0.78 | 327783.19 | 8464.48 | 0.54 |
| 2025-05-09 | 2.58 | 2.57 | -0.01 | -0.39 | 339528.02 | 8736.46 | 0.56 |
| 2025-05-08 | 2.57 | 2.58 | 0.01 | 0.39 | 381072.02 | 9823.74 | 0.63 |
| 2025-05-07 | 2.56 | 2.57 | 0.02 | 0.78 | 745916.37 | 19238.94 | 1.23 |
| 2025-05-06 | 2.52 | 2.55 | 0.05 | 2.00 | 475015.13 | 11980.77 | 0.79 |
| 2025-04-30 | 2.50 | 2.50 | 0.00 | 0.00 | 392011.00 | 9809.33 | 0.65 |
| 2025-04-29 | 2.45 | 2.50 | 0.06 | 2.46 | 723689.61 | 18040.59 | 1.20 |
| 2025-04-28 | 2.46 | 2.44 | -0.03 | -1.22 | 300039.83 | 7331.77 | 0.50 |
| 2025-04-25 | 2.46 | 2.47 | 0.01 | 0.41 | 303514.69 | 7498.04 | 0.50 |
| 2025-04-24 | 2.48 | 2.46 | -0.01 | -0.41 | 267790.00 | 6598.34 | 0.44 |
| 2025-04-23 | 2.50 | 2.47 | -0.02 | -0.80 | 376921.00 | 9350.12 | 0.62 |
| 2025-04-22 | 2.45 | 2.49 | 0.04 | 1.63 | 558020.11 | 13871.68 | 0.92 |
| 2025-04-21 | 2.45 | 2.45 | 0.00 | 0.00 | 239144.11 | 5871.02 | 0.40 |
| 2025-04-18 | 2.45 | 2.45 | -0.01 | -0.41 | 354375.00 | 8676.15 | 0.59 |
| 2025-04-17 | 2.45 | 2.46 | 0.00 | 0.00 | 403812.12 | 9910.85 | 0.67 |
| 2025-04-16 | 2.50 | 2.46 | -0.04 | -1.60 | 718091.44 | 17843.87 | 1.19 |
| 2025-04-15 | 2.57 | 2.50 | -0.08 | -3.10 | 790330.89 | 19878.48 | 1.31 |
| 2025-04-14 | 2.51 | 2.58 | 0.09 | 3.61 | 1199461.00 | 30710.92 | 1.98 |
| 2025-04-11 | 2.51 | 2.49 | -0.05 | -1.97 | 616543.84 | 15404.46 | 1.02 |
| 2025-04-10 | 2.52 | 2.54 | 0.01 | 0.40 | 874190.68 | 22217.15 | 1.44 |
| 2025-04-09 | 2.38 | 2.53 | 0.13 | 5.42 | 999278.01 | 24334.68 | 1.65 |
| 2025-04-08 | 2.31 | 2.40 | 0.10 | 4.35 | 1042752.00 | 24735.50 | 1.72 |
| 2025-04-07 | 2.48 | 2.30 | -0.26 | -10.16 | 1123089.33 | 26703.21 | 1.86 |
| 2025-04-03 | 2.51 | 2.56 | 0.04 | 1.59 | 607563.24 | 15471.13 | 1.00 |
| 2025-04-02 | 2.54 | 2.52 | -0.01 | -0.40 | 283930.33 | 7170.35 | 0.47 |
| 2025-04-01 | 2.52 | 2.53 | 0.01 | 0.40 | 475007.12 | 12029.50 | 0.79 |
| 2025-03-31 | 2.58 | 2.52 | -0.07 | -2.70 | 701136.00 | 17785.52 | 1.16 |
| 2025-03-28 | 2.64 | 2.59 | -0.04 | -1.52 | 471107.00 | 12221.46 | 0.78 |
| 2025-03-27 | 2.64 | 2.63 | -0.01 | -0.38 | 434139.09 | 11427.61 | 0.72 |
| 2025-03-26 | 2.63 | 2.64 | 0.01 | 0.38 | 445772.84 | 11728.48 | 0.74 |
| 2025-03-25 | 2.58 | 2.63 | 0.06 | 2.34 | 609091.01 | 15910.52 | 1.01 |
| 2025-03-24 | 2.61 | 2.57 | -0.05 | -1.91 | 538153.36 | 13877.16 | 0.89 |
| 2025-03-21 | 2.61 | 2.62 | 0.01 | 0.38 | 612817.36 | 16094.68 | 1.01 |
| 2025-03-20 | 2.58 | 2.61 | 0.02 | 0.77 | 472569.24 | 12324.73 | 0.78 |
| 2025-03-19 | 2.60 | 2.59 | -0.02 | -0.77 | 445684.90 | 11525.31 | 0.74 |
| 2025-03-18 | 2.60 | 2.61 | 0.02 | 0.77 | 477626.00 | 12386.17 | 0.79 |
| 2025-03-17 | 2.58 | 2.59 | 0.01 | 0.39 | 517984.10 | 13398.01 | 0.86 |
| 2025-03-14 | 2.53 | 2.58 | 0.06 | 2.38 | 615831.87 | 15729.02 | 1.02 |
| 2025-03-13 | 2.53 | 2.52 | -0.01 | -0.40 | 387255.26 | 9749.18 | 0.64 |
| 2025-03-12 | 2.54 | 2.53 | -0.01 | -0.39 | 357550.90 | 9035.33 | 0.59 |
| 2025-03-11 | 2.53 | 2.54 | -0.01 | -0.39 | 447101.00 | 11286.15 | 0.74 |
| 2025-03-10 | 2.56 | 2.55 | 0.00 | 0.00 | 321256.00 | 8204.33 | 0.53 |
| 2025-03-07 | 2.54 | 2.55 | 0.01 | 0.39 | 501819.25 | 12795.42 | 0.83 |
| 2025-03-06 | 2.52 | 2.54 | 0.02 | 0.79 | 368957.90 | 9321.44 | 0.61 |
| 2025-03-05 | 2.54 | 2.52 | 0.00 | 0.00 | 328598.00 | 8264.38 | 0.54 |
| 2025-03-04 | 2.47 | 2.52 | 0.05 | 2.02 | 757335.92 | 19015.35 | 1.25 |
| 2025-03-03 | 2.48 | 2.47 | -0.02 | -0.80 | 470133.02 | 11684.88 | 0.78 |
| 2025-02-28 | 2.50 | 2.49 | -0.02 | -0.80 | 462142.01 | 11559.58 | 0.76 |
| 2025-02-27 | 2.52 | 2.51 | -0.01 | -0.40 | 539635.74 | 13597.35 | 0.89 |
| 2025-02-26 | 2.50 | 2.52 | 0.02 | 0.80 | 335281.01 | 8428.64 | 0.55 |
| 2025-02-25 | 2.54 | 2.50 | -0.04 | -1.58 | 541373.00 | 13605.24 | 0.89 |
| 2025-02-24 | 2.52 | 2.54 | 0.02 | 0.79 | 450382.55 | 11489.77 | 0.74 |
日K线
周K线
月K线
